1,722円
ＣＤＳの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/06 | 1,787.0 | 1,801.0 | 1,787.0 | 1,794.0 | 1,794.0 | 7,200 |
| 2025/02/05 | 1,782.0 | 1,788.0 | 1,780.0 | 1,784.0 | 1,784.0 | 9,100 |
| 2025/02/04 | 1,765.0 | 1,775.0 | 1,761.0 | 1,770.0 | 1,770.0 | 9,700 |
| 2025/02/03 | 1,750.0 | 1,760.0 | 1,744.0 | 1,760.0 | 1,760.0 | 8,500 |
| 2025/01/31 | 1,749.0 | 1,753.0 | 1,730.0 | 1,747.0 | 1,747.0 | 21,200 |
| 2025/01/30 | 1,754.0 | 1,760.0 | 1,721.0 | 1,724.0 | 1,724.0 | 133,200 |
| 2025/01/29 | 1,771.0 | 1,771.0 | 1,760.0 | 1,760.0 | 1,760.0 | 14,500 |
| 2025/01/28 | 1,766.0 | 1,772.0 | 1,760.0 | 1,772.0 | 1,772.0 | 10,500 |
| 2025/01/27 | 1,775.0 | 1,776.0 | 1,765.0 | 1,769.0 | 1,769.0 | 14,600 |
| 2025/01/24 | 1,773.0 | 1,773.0 | 1,758.0 | 1,771.0 | 1,771.0 | 10,900 |
| 2025/01/23 | 1,777.0 | 1,777.0 | 1,756.0 | 1,775.0 | 1,775.0 | 11,100 |
| 2025/01/22 | 1,764.0 | 1,774.0 | 1,758.0 | 1,772.0 | 1,772.0 | 7,100 |
| 2025/01/21 | 1,758.0 | 1,760.0 | 1,745.0 | 1,760.0 | 1,760.0 | 7,800 |
| 2025/01/20 | 1,747.0 | 1,764.0 | 1,745.0 | 1,756.0 | 1,756.0 | 11,800 |
| 2025/01/17 | 1,762.0 | 1,762.0 | 1,734.0 | 1,742.0 | 1,742.0 | 25,000 |
| 2025/01/16 | 1,800.0 | 1,800.0 | 1,762.0 | 1,762.0 | 1,762.0 | 24,200 |
| 2025/01/15 | 1,816.0 | 1,816.0 | 1,793.0 | 1,802.0 | 1,802.0 | 17,000 |
| 2025/01/14 | 1,818.0 | 1,822.0 | 1,807.0 | 1,817.0 | 1,817.0 | 13,900 |
| 2025/01/10 | 1,812.0 | 1,812.0 | 1,805.0 | 1,810.0 | 1,810.0 | 7,200 |
| 2025/01/09 | 1,814.0 | 1,814.0 | 1,803.0 | 1,809.0 | 1,809.0 | 6,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＣＤＳの取引履歴を振り返りませんか？
ＣＤＳの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
